Ameris Bancorp (ABCB)
53.20
0.32 (0.61%)
At close: Apr 17, 2025, 3:59 PM
53.20
0.00%
After-hours: Apr 17, 2025, 04:09 PM EDT
Ameris Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 52.90 | 52.90 | 53.77 | 53.77 | 52.66 | 52.66 | 53.20 | 53.20 | n/a | 371,891 |
| Apr 16, 2025 | 52.24 | 52.24 | 53.11 | 53.11 | 52.17 | 52.17 | 52.88 | 52.88 | -0.60% | 630,100 |
| Apr 15, 2025 | 51.87 | 51.87 | 53.04 | 53.04 | 51.87 | 51.87 | 52.41 | 52.41 | -0.89% | 291,300 |
| Apr 14, 2025 | 52.28 | 52.28 | 52.30 | 52.30 | 50.51 | 50.51 | 51.68 | 51.68 | -1.39% | 389,600 |
| Apr 11, 2025 | 50.61 | 50.61 | 51.94 | 51.94 | 50.01 | 50.01 | 51.41 | 51.41 | -0.52% | 606,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.